Tour v528
SPCX
SPACE EX TECH SPACEX A
$151.40 -2.20%
◀ 9/18 11:25 ▶

Option Volume

Detail
ℹ
Current (09/18 11:25am) 640,027
Calls: 397,899 (62%)
Puts: 242,128 (38%)
Prior (09/17) 466,964
Calls: 300,017 (64%)
Puts: 166,947 (36%)
Current vs Prior +37.06%
Calls: +32.63% (Calls)
Puts: +45.03% (Puts)
Prior 7-Day Total 7,436,923
Calls: 4,344,844 (58%)
Puts: 3,092,079 (42%)
Prior 7-Day Average 1,062,417
Calls: 620,692 (58%)
Puts: 441,725 (42%)
Current vs Prior 7-Day Avg -39.76%
Calls: -35.89%
Puts: -45.19%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 11:25am) $174.92M
Calls: $101.69M (58%)
Puts: $73.22M (42%)
Prior (09/17) $157.89M
Calls: $119.04M (75%)
Puts: $38.85M (25%)
Current vs Prior +10.79%
Calls: -14.57%
Puts: +88.48%
Prior 7-Day Total $4.95B
Calls: $1.66B (34%)
Puts: $3.28B (66%)
Prior 7-Day Average $706.45M
Calls: $237.48M (34%)
Puts: $468.97M (66%)
Current vs Prior 7-Day Avg -75.24%
Calls: -57.18%
Puts: -84.39%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 11:25am) 0.61
Prior (09/17) 0.56
Current vs Prior +9.36%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg -13.48%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 11:25am) 4,762,208
Calls: 2,271,736 (48%)
Puts: 2,490,472 (52%)
Prior (09/17) 4,583,649
Calls: 2,245,225 (49%)
Puts: 2,338,424 (51%)
Current vs Prior +3.90%
Prior 7-Day Total 30,450,480
Calls: 14,789,286 (49%)
Puts: 15,661,194 (51%)
Prior 7-Day Average 4,350,068
Calls: 2,112,755 (49%)
Puts: 2,237,313 (51%)
Current vs Prior 7-Day Avg +9.47%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)
Current 2.34% | 6.07%2.34% | 12.21%
Prior 3.33% | 6.72%3.33% | 12.76%
Current vs Prior -29.52% | -9.64%-29.52% | -4.32%
Prior 7-Day Avg 4.52% | 7.81%5.84% | 13.97%
Current vs 7-Day Avg -48.18% | -22.30%-59.86% | -12.63%
Prior 7-Day Eod 3.33% | 6.72%3.33% | 12.76%
Current vs 7-Day Eod -29.52% | -9.64%-29.52% | -4.32%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.43% | 1.09%
Calls: 1.06% | 1.06%
Puts: 1.80% | 1.12%
Prior 3.37% | 6.62%
Calls: 4.66% | 3.24%
Puts: 2.07% | 10.00%
Current vs Prior -57.57% | -83.53%
Prior 7-Day Avg 2.91% | 3.57%
Calls: 3.26% | 4.01%
Puts: 2.56% | 3.14%
Current vs 7-Day Avg -50.86% | -69.50%
Liquidity Good
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.61.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BEARISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
11:25BULLISHBULLISHBULLISH
11:20BULLISHBULLISHBULLISH
11:15BULLISHBULLISHBULLISH
11:10BULLISHBULLISHBULLISH
11:05BULLISHBULLISHBULLISH
11:00BULLISHBULLISHBULLISH
10:55BULLISHBULLISHBULLISH
10:50BULLISHBULLISHBULLISH
10:45BULLISHBULLISHBULLISH
10:40BULLISHBULLISHBULLISH
10:35BULLISHBULLISHBULLISH
10:30BULLISHBULLISHBULLISH
10:25BEARISHBULLISHBULLISH
10:20BEARISHBULLISHBULLISH
10:15BEARISHBULLISHBULLISH
10:10BEARISHBULLISHBULLISH
10:05BEARISHBULLISHBULLISH
10:00BEARISHBULLISHBULLISH
09:55BEARISHBULLISHBULLISH
09:50BEARISHBULLISHBULLISH
09:45BEARISHBULLISHBULLISH
09:35BEARISHBEARISHBEARISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 368 of results (avg 3.4%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$142.00Sep 189.409.45$9.430.5%660.981.5K
$144.00Sep 258.758.80$8.780.6%530.78644
$150.00Oct 168.758.80$8.780.6%1.3K0.5523.1K
$135.00Sep 1816.3516.45$16.400.6%3600.9911.7K
$140.00Oct 1614.9015.00$14.950.7%2360.754.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$148.00Sep 252.402.41$2.410.4%1.5K0.351.5K
$175.00Sep 1823.5523.65$23.600.4%7091.003.7K
$147.00Sep 252.062.07$2.070.5%3.9K0.311.3K
$170.00Oct 1620.6020.70$20.650.5%270.781.0K
$170.00Sep 1818.5518.65$18.600.5%331.0010.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 62 found (avg $0.43, cheapest $0.16)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 180.150.16$0.166.3%106.2K0.1132.6K
$157.50Sep 180.070.08$0.0812.5%34.9K0.0531.3K
$152.50Sep 180.560.57$0.561.8%37.6K0.3418.4K
$177.50Sep 250.110.12$0.128.3%9520.032.3K
$172.50Sep 250.210.22$0.224.5%6350.051.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$148.00Sep 180.150.17$0.1612.5%6.1K0.1119.1K
$147.00Sep 180.090.10$0.1010.0%2.2K0.0725.8K
$146.00Sep 180.060.07$0.0714.3%1.3K0.058.4K
$149.00Sep 180.270.28$0.283.6%8.3K0.182.9K
$150.00Sep 180.470.49$0.484.2%27.7K0.2955.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 201 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$122.00Sep 2529.2031.60$30.407.9%11.0039
$123.00Sep 2528.0030.55$29.288.7%81.0038
$124.00Sep 2526.9029.40$28.158.9%61.0025
$125.00Sep 2526.0027.30$26.654.9%61.00240
$126.00Sep 2524.8027.95$26.3811.9%11.0012
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Sep 188.558.70$8.631.7%1.5K1.008.8K
$162.50Sep 189.8011.65$10.7317.2%1261.0051
$165.00Sep 1813.5513.65$13.600.7%791.004.0K
$167.50Sep 1814.3516.65$15.5014.8%71.008
$170.00Sep 1818.5518.65$18.600.5%331.0010.1K

Most actively traded options today. High liquidity = easy entry/exit. 407 active (total vol 544.5K, top 106.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 180.150.16$0.166.3%106.2K0.1132.6K
$160.00Sep 180.030.04$0.0425.0%48.1K0.0265.2K
$152.50Sep 180.560.57$0.561.8%37.6K0.3418.4K
$157.50Sep 180.070.08$0.0812.5%34.9K0.0531.3K
$155.00Sep 252.512.53$2.520.8%13.9K0.378.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$152.50Sep 181.651.68$1.671.8%35.3K0.6613.3K
$150.00Sep 180.470.49$0.484.2%27.7K0.2955.3K
$135.00Oct 162.022.05$2.041.5%20.7K0.1844.3K
$155.00Oct 169.659.75$9.701.0%15.9K0.5435.5K
$155.00Sep 183.703.80$3.752.7%9.8K0.898.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 54.5%, max 62.4%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$149.00Sep 18Oct 3076.2%46.9%62.4%1.1K4.8K
$150.00Sep 18Oct 3073.4%46.7%57.1%11.0K47.8K
$152.50Sep 18Oct 3072.0%50.1%43.9%37.7K18.5K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$149.00Sep 18Oct 3076.2%46.9%62.4%8.3K3.0K
$150.00Sep 18Oct 3073.4%46.7%57.1%28.0K55.7K
$152.50Sep 18Oct 3072.0%50.1%43.9%35.4K13.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 212 found (best R:R 0.72, avg 3.19)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$140.00$143.00Oct 23$0.95$2.05$0.9573%2.16$140.95
$130.00$134.00Oct 30$2.47$1.53$2.4783%0.62$132.47
$130.00$131.00Oct 2$0.15$0.85$0.1592%5.67$130.15
$125.00$126.00Sep 25$0.27$0.73$0.27100%2.70$125.27
$125.00$126.00Oct 2$0.30$0.70$0.3094%2.33$125.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$175.00$170.00Oct 9$2.90$2.10$2.9087%0.72$172.10
$175.00$170.00Oct 30$2.70$2.30$2.7078%0.85$172.30
$167.50$165.00Oct 2$1.52$0.98$1.5283%0.64$165.98
$165.00$162.50Oct 30$1.56$0.94$1.5666%0.60$163.44
$135.00$134.00Oct 9$0.13$0.87$0.1315%6.69$134.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 148 found (best R:R 0.49, avg 0.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$152.50$155.00Sep 18$0.40$0.40$2.1066%0.19$152.90
$167.50$170.00Sep 25$0.13$0.13$2.3791%0.05$167.63
$162.50$165.00Sep 25$0.27$0.27$2.2384%0.12$162.77
$157.50$160.00Sep 25$0.54$0.54$1.9671%0.28$158.04
$165.00$167.50Sep 25$0.18$0.18$2.3288%0.08$165.18
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$145.00$140.00Oct 16$1.64$1.64$3.3666%0.49$143.36
$150.00$145.00Oct 16$2.16$2.16$2.8455%0.76$147.84
$140.00$135.00Oct 16$1.14$1.14$3.8675%0.30$138.86
$130.00$125.00Oct 30$0.76$0.76$4.2484%0.18$129.24
$134.00$130.00Oct 30$0.81$0.81$3.1979%0.25$133.19

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.86, cheapest $2.80)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$152.50Sep 18Sep 25$2.9272.0%47.1%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$152.50Sep 18Sep 25$2.8072.0%47.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 115 found (cheapest 1.47% of stock, avg 9.39%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$152.50Sep 18$0.56$1.67$2.23$150.27$154.731.47%
$150.00Sep 18$1.88$0.48$2.36$147.64$152.361.56%
$149.00Sep 18$2.68$0.28$2.96$146.04$151.961.96%
$148.00Sep 18$3.55$0.16$3.71$144.29$151.712.45%
$155.00Sep 18$0.16$3.75$3.91$151.09$158.912.58%
$147.00Sep 18$4.50$0.10$4.60$142.40$151.603.04%
$146.00Sep 18$5.45$0.07$5.52$140.48$151.523.65%
$157.50Sep 18$0.08$6.15$6.23$151.27$163.734.11%
$145.00Sep 18$6.45$0.05$6.50$138.50$151.504.29%
$144.00Sep 18$7.43$0.04$7.47$136.53$151.474.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 158 found (cheapest 0.17% of stock, avg 6.07%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$155.00$147.00Sep 18$0.16$0.10$0.26$146.74$155.26
$155.00$148.00Sep 18$0.16$0.16$0.32$147.68$155.32
$155.00$149.00Sep 18$0.16$0.28$0.44$148.56$155.44
$155.00$150.00Sep 18$0.16$0.48$0.64$149.36$155.64
$152.50$147.00Sep 18$0.56$0.10$0.66$146.34$153.16
$152.50$148.00Sep 18$0.56$0.16$0.72$147.28$153.22
$152.50$149.00Sep 18$0.56$0.28$0.84$148.16$153.34
$152.50$150.00Sep 18$0.56$0.48$1.04$148.96$153.54
$162.50$146.00Sep 25$0.88$1.77$2.65$143.35$165.15
$175.00$130.00Oct 16$1.73$1.29$3.02$126.98$178.02

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 299 found (best R:R 0.11, avg credit $0.69)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
135/136175/178Oct 2$0.25$2.2578%0.11$135.75$175.25
135/136172/175Oct 2$0.28$2.2276%0.13$135.72$172.78
140/141168/170Sep 25$0.25$2.2577%0.11$140.75$167.75
125/126172/175Oct 23$0.49$2.0168%0.24$125.51$172.99
136/137175/178Oct 2$0.26$2.2477%0.12$136.74$175.26
131/132172/175Oct 9$0.35$2.1573%0.16$131.65$172.85
125/126165/168Oct 23$0.71$1.7958%0.40$125.29$165.71
125/126170/172Oct 23$0.55$1.9565%0.28$125.45$170.55
135/136170/172Oct 2$0.33$2.1774%0.15$135.67$170.33
131/132170/172Oct 9$0.41$2.0970%0.20$131.59$170.41

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 138 found (best R:R 1.81, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$150.00$152.50$155.00Sep 18$0.92$1.5860%1.72
$152.50$155.00$157.50Sep 18$0.32$2.1829%6.81
$170.00$175.00$180.00Oct 16$0.19$4.819%25.32
$160.00$165.00$170.00Oct 16$0.34$4.6615%13.71
$165.00$170.00$175.00Oct 16$0.29$4.7112%16.24
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$150.00$152.50$155.00Sep 18$0.89$1.6159%1.81
$155.00$157.50$160.00Sep 18$0.08$2.4212%30.25
$152.50$155.00$157.50Sep 18$0.32$2.1827%6.81
$155.00$160.00$165.00Oct 16$0.40$4.6017%11.50
$160.00$162.50$165.00Oct 9$0.05$2.459%49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 108 found (best net $-1.35, 104 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$155.00$157.501:2Sep 18$0.00$2.50
$175.00$180.001:2Oct 9-$0.41$4.59
$157.50$160.001:2Sep 18$0.00$2.50
$160.00$162.501:2Sep 18$0.00$2.50
$165.00$167.501:2Sep 18$0.00$2.50
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$157.50$155.001:2Sep 18-$1.35$1.15
$150.00$149.001:2Sep 18-$0.08$0.92
$135.00$130.001:2Oct 16-$0.54$4.46
$130.00$125.001:2Oct 16-$0.33$4.67
$140.00$135.001:2Oct 16-$0.90$4.10

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 61 found (best yield 5.58%, avg 2.15%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$155.00Oct 30$8.450.482.4%5.58%7.96%233289
$157.50Oct 30$7.450.444.0%4.92%8.95%8126
$152.50Oct 30$9.550.520.7%6.31%7.03%53121
$160.00Oct 30$6.600.405.7%4.36%10.04%123365
$162.50Oct 30$5.800.377.3%3.83%11.16%13231
$165.00Oct 30$5.100.349.0%3.37%12.35%89522
$167.50Oct 30$4.450.3010.6%2.94%13.57%3199
$155.00Oct 23$7.450.472.4%4.92%7.30%1.0K478
$157.50Oct 23$6.500.424.0%4.29%8.32%184883
$152.50Oct 23$8.450.510.7%5.58%6.31%355343

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 397,899
Total Puts 242,128
Put/Call Ratio 0.61
Net Difference 155,771

Prior's Put/Call Breakdown

Total Calls 300,017
Total Puts 166,947
Put/Call Ratio 0.56
Net Difference 133,070

Prior 7-Day Put/Call Summary

Total Calls 4,344,844
Total Puts 3,092,079
Average Put/Call Ratio 0.70
Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All